Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.05 | 33.06 | 32.90 | 32.97 | 344,236 | -0.02(-0.06%) |
Nov 27, 2015 | 32.87 | 33.05 | 32.87 | 32.99 | 23,871 | +0.11(+0.32%) |
Nov 25, 2015 | 32.84 | 32.88 | 32.88 | 32.88 | 63,875 | -0.05(-0.15%) |
Nov 24, 2015 | 32.75 | 33.00 | 32.64 | 32.93 | 60,553 | -0.03(-0.09%) |
Nov 23, 2015 | 33.02 | 33.13 | 32.87 | 32.96 | 92,534 | -0.08(-0.23%) |
Nov 20, 2015 | 32.97 | 33.10 | 32.95 | 33.04 | 99,234 | +0.13(+0.38%) |
Nov 19, 2015 | 32.72 | 33.03 | 32.72 | 32.91 | 87,466 | +0.21(+0.65%) |
Nov 18, 2015 | 32.44 | 32.74 | 32.28 | 32.70 | 77,639 | +0.35(+1.08%) |
Nov 17, 2015 | 32.21 | 32.61 | 32.19 | 32.35 | 102,926 | +0.16(+0.51%) |
Nov 16, 2015 | 31.80 | 32.21 | 31.78 | 32.19 | 137,650 | +0.38(+1.18%) |
Nov 13, 2015 | 32.20 | 32.20 | 31.81 | 31.81 | 120,287 | -0.49(-1.53%) |
Nov 12, 2015 | 32.52 | 32.72 | 32.29 | 32.30 | 89,595 | -0.41(-1.24%) |
Nov 11, 2015 | 32.84 | 32.91 | 32.67 | 32.71 | 96,617 | -0.05(-0.15%) |
Nov 10, 2015 | 32.76 | 32.78 | 32.59 | 32.75 | 171,392 | -0.18(-0.56%) |
Nov 09, 2015 | 33.25 | 33.25 | 32.75 | 32.94 | 208,740 | -0.39(-1.16%) |
Nov 06, 2015 | 33.12 | 33.33 | 33.06 | 33.32 | 237,646 | +0.19(+0.58%) |
Nov 05, 2015 | 33.34 | 33.38 | 33.06 | 33.13 | 355,378 | -0.25(-0.75%) |
Nov 04, 2015 | 33.33 | 33.40 | 33.20 | 33.38 | 146,663 | +0.10(+0.29%) |
Nov 03, 2015 | 33.05 | 33.42 | 33.05 | 33.29 | 438,798 | +0.20(+0.61%) |
Nov 02, 2015 | 32.83 | 33.11 | 32.79 | 33.08 | 811,218 | +0.38(+1.15%) |
Oct 30, 2015 | 32.72 | 32.85 | 32.71 | 32.71 | 106,351 | +0.03(+0.09%) |
Oct 29, 2015 | 32.81 | 32.81 | 32.61 | 32.68 | 130,907 | -0.36(-1.08%) |
Oct 28, 2015 | 32.52 | 33.04 | 32.50 | 33.04 | 200,517 | +0.51(+1.57%) |
Oct 27, 2015 | 32.50 | 32.64 | 32.43 | 32.52 | 98,777 | -0.15(-0.47%) |
Oct 26, 2015 | 32.89 | 32.90 | 32.62 | 32.68 | 232,979 | -0.30(-0.91%) |
Oct 23, 2015 | 32.88 | 33.02 | 32.72 | 32.98 | 123,319 | +0.38(+1.16%) |
Oct 22, 2015 | 32.11 | 32.69 | 32.11 | 32.60 | 150,285 | +0.69(+2.15%) |
Oct 21, 2015 | 32.39 | 32.42 | 31.90 | 31.91 | 88,345 | -0.44(-1.37%) |
Oct 20, 2015 | 32.47 | 32.56 | 32.26 | 32.36 | 124,757 | -0.16(-0.50%) |
Oct 19, 2015 | 32.43 | 32.63 | 32.35 | 32.52 | 145,053 | +0.03(+0.09%) |
Oct 16, 2015 | 32.45 | 32.49 | 32.28 | 32.49 | 98,778 | +0.11(+0.33%) |
Oct 15, 2015 | 32.19 | 32.41 | 32.11 | 32.39 | 59,145 | +0.29(+0.90%) |
Oct 14, 2015 | 31.96 | 32.33 | 31.90 | 32.10 | 1,978,805 | +0.17(+0.54%) |
Oct 13, 2015 | 32.00 | 32.26 | 31.92 | 31.92 | 111,668 | -0.24(-0.75%) |
Oct 12, 2015 | 32.19 | 32.19 | 32.01 | 32.17 | 171,784 | -0.02(-0.06%) |
Oct 09, 2015 | 32.20 | 32.21 | 32.05 | 32.19 | 123,050 | +0.05(+0.15%) |
Oct 08, 2015 | 31.89 | 32.22 | 31.78 | 32.14 | 164,474 | +0.19(+0.60%) |
Oct 07, 2015 | 31.84 | 31.98 | 31.50 | 31.94 | 1,097,481 | +0.30(+0.95%) |
Oct 06, 2015 | 31.60 | 31.73 | 31.39 | 31.64 | 178,389 | +0.01(+0.05%) |
Oct 05, 2015 | 31.25 | 31.70 | 31.25 | 31.63 | 334,090 | +0.57(+1.85%) |
Oct 02, 2015 | 30.13 | 31.06 | 30.09 | 31.06 | 125,216 | +0.55(+1.81%) |
Oct 01, 2015 | 30.61 | 30.61 | 30.07 | 30.50 | 170,571 | -0.07(-0.22%) |
Sep 30, 2015 | 30.20 | 30.62 | 30.14 | 30.57 | 219,198 | +0.80(+2.69%) |
Sep 29, 2015 | 29.92 | 30.15 | 29.57 | 29.77 | 484,161 | -0.04(-0.13%) |
Sep 28, 2015 | 30.54 | 30.60 | 29.78 | 29.81 | 167,555 | -0.88(-2.88%) |
Sep 25, 2015 | 31.05 | 31.15 | 30.48 | 30.69 | 167,674 | -0.03(-0.08%) |
Sep 24, 2015 | 30.55 | 30.79 | 30.18 | 30.72 | 110,767 | -0.09(-0.28%) |
Sep 23, 2015 | 30.97 | 31.04 | 30.69 | 30.80 | 39,452 | -0.11(-0.36%) |
Sep 22, 2015 | 31.13 | 31.15 | 30.76 | 30.92 | 75,726 | -0.61(-1.93%) |
Sep 21, 2015 | 31.62 | 31.87 | 31.37 | 31.52 | 66,970 | +0.09(+0.28%) |
Sep 18, 2015 | 31.46 | 31.73 | 31.30 | 31.44 | 96,338 | -0.44(-1.39%) |
Sep 17, 2015 | 32.03 | 32.36 | 31.83 | 31.88 | 235,145 | -0.21(-0.66%) |
Sep 16, 2015 | 31.96 | 32.12 | 31.83 | 32.09 | 141,402 | +0.19(+0.60%) |
Sep 15, 2015 | 31.61 | 31.98 | 31.60 | 31.90 | 96,147 | +0.40(+1.26%) |
Sep 14, 2015 | 31.68 | 31.68 | 31.44 | 31.50 | 153,800 | -0.11(-0.34%) |
Sep 11, 2015 | 31.43 | 31.61 | 31.26 | 31.61 | 188,976 | -0.03(-0.09%) |
Sep 10, 2015 | 31.50 | 31.93 | 31.27 | 31.64 | 132,074 | +0.18(+0.58%) |
Sep 09, 2015 | 32.22 | 32.34 | 31.42 | 31.46 | 207,586 | -0.47(-1.48%) |
Sep 08, 2015 | 31.46 | 31.95 | 31.46 | 31.93 | 189,043 | +1.07(+3.47%) |
Sep 04, 2015 | 30.88 | 30.86 | 30.86 | 30.86 | 214,176 | -0.46(-1.48%) |
Sep 03, 2015 | 31.12 | 31.64 | 31.12 | 31.32 | 197,850 | +0.32(+1.03%) |
Sep 02, 2015 | 30.95 | 31.00 | 30.46 | 31.00 | 127,479 | +0.52(+1.71%) |